Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.175 | 7.206 | 7.011 | 7.183 | 32,732 | +0.09(+1.21%) |
Dec 30, 2004 | 7.120 | 7.167 | 6.980 | 7.097 | 41,974 | +0.06(+0.89%) |
Dec 29, 2004 | 6.809 | 7.128 | 6.754 | 7.035 | 58,019 | +0.10(+1.46%) |
Dec 28, 2004 | 6.817 | 6.957 | 6.770 | 6.933 | 22,335 | +0.12(+1.71%) |
Dec 27, 2004 | 6.770 | 6.817 | 6.661 | 6.817 | 19,382 | +0.12(+1.74%) |
Dec 23, 2004 | 6.778 | 6.778 | 6.622 | 6.700 | 52,372 | +0.07(+1.06%) |
Dec 22, 2004 | 6.567 | 6.739 | 6.567 | 6.630 | 79,713 | -0.03(-0.47%) |
Dec 21, 2004 | 6.785 | 6.793 | 6.568 | 6.661 | 19,511 | -0.04(-0.58%) |
Dec 20, 2004 | 6.575 | 6.778 | 6.575 | 6.700 | 36,711 | -0.07(-1.04%) |
Dec 17, 2004 | 6.645 | 6.778 | 6.644 | 6.770 | 27,598 | +0.02(+0.35%) |
Dec 16, 2004 | 6.731 | 6.817 | 6.645 | 6.747 | 15,660 | +0.02(+0.35%) |
Dec 15, 2004 | 6.630 | 6.809 | 6.567 | 6.723 | 54,297 | +0.02(+0.35%) |
Dec 14, 2004 | 6.567 | 6.747 | 6.567 | 6.700 | 55,452 | -0.04(-0.58%) |
Dec 13, 2004 | 6.575 | 6.778 | 6.388 | 6.739 | 106,156 | +0.19(+2.85%) |
Dec 10, 2004 | 6.217 | 6.622 | 6.053 | 6.552 | 55,452 | +0.40(+6.46%) |
Dec 09, 2004 | 6.201 | 6.256 | 6.108 | 6.154 | 24,388 | -0.07(-1.13%) |
Dec 08, 2004 | 6.084 | 6.427 | 6.053 | 6.225 | 208,846 | +0.11(+1.78%) |
Dec 07, 2004 | 6.248 | 6.443 | 6.084 | 6.115 | 85,361 | -0.25(-3.92%) |
Dec 06, 2004 | 6.412 | 6.489 | 6.232 | 6.365 | 82,665 | -0.06(-0.97%) |
Dec 03, 2004 | 6.443 | 6.575 | 6.427 | 6.427 | 5,391 | -0.12(-1.79%) |
Dec 02, 2004 | 6.365 | 6.661 | 6.365 | 6.544 | 19,639 | +0.18(+2.82%) |
Dec 01, 2004 | 6.521 | 6.544 | 6.084 | 6.365 | 214,109 | -0.14(-2.16%) |
Nov 30, 2004 | 6.419 | 6.536 | 6.419 | 6.505 | 20,666 | -0.05(-0.83%) |
Nov 29, 2004 | 6.669 | 6.669 | 6.373 | 6.560 | 53,527 | +0.02(+0.36%) |
Nov 26, 2004 | 6.427 | 6.544 | 6.388 | 6.536 | 10,782 | +0.05(+0.72%) |
Nov 24, 2004 | 6.598 | 6.598 | 6.349 | 6.489 | 16,815 | -0.05(-0.83%) |
Nov 23, 2004 | 6.505 | 6.544 | 6.271 | 6.544 | 32,219 | +0.01(+0.12%) |
Nov 22, 2004 | 6.427 | 6.536 | 6.318 | 6.536 | 13,478 | +0.15(+2.32%) |
Nov 19, 2004 | 6.217 | 6.536 | 6.147 | 6.388 | 16,302 | +0.05(+0.86%) |
Nov 18, 2004 | 6.715 | 6.739 | 6.139 | 6.334 | 177,525 | -0.12(-1.81%) |
Nov 17, 2004 | 6.419 | 6.567 | 6.310 | 6.450 | 77,659 | +0.06(+0.98%) |
Nov 16, 2004 | 6.404 | 6.435 | 6.225 | 6.388 | 70,342 | +0.00(+0.00%) |
Nov 15, 2004 | 6.357 | 6.427 | 5.960 | 6.388 | 67,647 | +0.00(+0.00%) |
Nov 12, 2004 | 6.279 | 6.700 | 6.217 | 6.388 | 41,846 | +0.17(+2.76%) |
Nov 11, 2004 | 6.217 | 6.263 | 6.115 | 6.217 | 24,645 | -0.02(-0.25%) |
Nov 10, 2004 | 5.999 | 6.373 | 5.967 | 6.232 | 107,824 | +0.19(+3.23%) |
Nov 09, 2004 | 5.649 | 6.232 | 5.649 | 6.038 | 90,880 | +0.39(+6.90%) |
Nov 08, 2004 | 5.570 | 5.812 | 5.570 | 5.648 | 65,593 | +0.06(+1.12%) |
Nov 05, 2004 | 5.609 | 5.734 | 5.492 | 5.586 | 66,877 | +0.01(+0.14%) |
Nov 04, 2004 | 5.835 | 5.843 | 5.422 | 5.578 | 384,318 | -0.30(-5.04%) |
Nov 03, 2004 | 5.609 | 5.874 | 5.586 | 5.874 | 303,834 | +0.26(+4.72%) |
Nov 02, 2004 | 5.601 | 5.796 | 5.601 | 5.609 | 32,604 | +0.05(+0.84%) |
Nov 01, 2004 | 5.671 | 5.718 | 5.562 | 5.562 | 24,003 | -0.12(-2.06%) |
Oct 29, 2004 | 5.703 | 5.726 | 5.453 | 5.679 | 228,229 | +0.03(+0.55%) |
Oct 28, 2004 | 5.500 | 5.742 | 5.500 | 5.648 | 182,531 | +0.04(+0.69%) |
Oct 27, 2004 | 5.648 | 5.734 | 5.360 | 5.609 | 204,610 | +0.00(+0.00%) |
Oct 26, 2004 | 5.492 | 5.617 | 5.259 | 5.609 | 20,024 | +0.16(+2.86%) |
Oct 25, 2004 | 5.461 | 5.609 | 5.126 | 5.453 | 87,415 | -0.04(-0.71%) |
Oct 22, 2004 | 5.555 | 5.648 | 5.453 | 5.492 | 62,641 | -0.08(-1.40%) |
Oct 21, 2004 | 5.426 | 6.014 | 5.375 | 5.570 | 294,335 | +0.10(+1.85%) |
Oct 20, 2004 | 5.395 | 5.469 | 5.375 | 5.469 | 57,634 | +0.07(+1.30%) |
Oct 19, 2004 | 5.301 | 5.640 | 5.301 | 5.399 | 49,933 | +0.00(+0.00%) |
Oct 18, 2004 | 5.407 | 5.407 | 5.095 | 5.399 | 33,374 | +0.23(+4.52%) |
Oct 15, 2004 | 5.142 | 5.305 | 5.126 | 5.165 | 51,858 | +0.03(+0.61%) |
Oct 14, 2004 | 5.523 | 5.632 | 5.134 | 5.134 | 67,647 | -0.22(-4.08%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.181 | 5.352 | 87,415 | -0.10(-1.86%) |
Oct 12, 2004 | 5.259 | 5.734 | 5.259 | 5.453 | 77,274 | +0.07(+1.30%) |
Oct 11, 2004 | 5.407 | 5.555 | 5.173 | 5.383 | 38,765 | +0.20(+3.91%) |
Oct 08, 2004 | 5.430 | 5.430 | 5.165 | 5.181 | 599,197 | -0.16(-2.92%) |
Oct 07, 2004 | 5.410 | 5.508 | 5.243 | 5.336 | 339,134 | -0.06(-1.15%) |
Oct 06, 2004 | 5.734 | 5.788 | 5.352 | 5.399 | 504,337 | -0.37(-6.35%) |
Oct 05, 2004 | 6.583 | 6.583 | 5.742 | 5.765 | 344,140 | -0.97(-14.45%) |
Oct 04, 2004 | 6.715 | 6.785 | 6.637 | 6.739 | 13,991 | -0.04(-0.57%) |